36,840€
1,07%
Echtzeit-Aktienkurs Bridgestone Corp.
Bid:
Ask:
Aktienkurse zur Bridgestone Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 37,22 | 37,47 | 36,81 | 37,21 | 2,07% | - |
| 15.10.2025 | 36,38 | 36,45 | 36,38 | 36,45 | -1,30% | - |
| 14.10.2025 | 37,03 | 37,07 | 36,93 | 36,93 | -0,19% | 10,00 |
| 13.10.2025 | 37,00 | 37,00 | 37,00 | 37,00 | 0,82% | - |
| 10.10.2025 | 38,14 | 38,14 | 36,70 | 36,70 | -6,26% | - |
| 09.10.2025 | 38,95 | 39,15 | 38,95 | 39,15 | -0,99% | - |
| 08.10.2025 | 39,57 | 39,57 | 39,44 | 39,54 | -1,64% | 82,00 |
| 07.10.2025 | 40,08 | 40,20 | 40,08 | 40,20 | 0,90% | - |
| 06.10.2025 | 39,81 | 39,84 | 39,81 | 39,84 | 1,37% | - |
| 03.10.2025 | 39,23 | 39,30 | 39,23 | 39,30 | 0,54% | - |
| 02.10.2025 | 39,00 | 39,09 | 39,00 | 39,09 | 1,14% | - |
| 01.10.2025 | 39,11 | 39,11 | 38,65 | 38,65 | -0,31% | - |
| 30.09.2025 | 39,00 | 39,00 | 38,77 | 38,77 | -0,87% | - |
| 29.09.2025 | 38,79 | 39,11 | 38,79 | 39,11 | -0,20% | - |
| 26.09.2025 | 39,30 | 39,30 | 39,19 | 39,19 | 1,92% | - |
| 25.09.2025 | 39,39 | 39,39 | 38,45 | 38,45 | -2,09% | - |
| 24.09.2025 | 39,27 | 39,27 | 39,27 | 39,27 | -2,29% | - |
| 23.09.2025 | 40,08 | 40,19 | 40,08 | 40,19 | 0,02% | - |
| 22.09.2025 | 40,16 | 40,70 | 40,16 | 40,18 | 0,85% | 5,00 |
| 19.09.2025 | 40,02 | 40,02 | 39,84 | 39,84 | -0,82% | - |
| 18.09.2025 | 39,76 | 40,17 | 39,76 | 40,17 | 1,54% | - |
| 17.09.2025 | 39,56 | 39,56 | 39,56 | 39,56 | 0,74% | - |
| 16.09.2025 | 39,89 | 39,89 | 39,27 | 39,27 | -0,48% | - |
| 15.09.2025 | 39,47 | 39,47 | 39,46 | 39,46 | -0,60% | - |
| 12.09.2025 | 40,05 | 40,05 | 39,70 | 39,70 | -1,88% | 100,00 |
| 11.09.2025 | 40,33 | 40,56 | 39,91 | 40,46 | 1,43% | - |
| 10.09.2025 | 39,89 | 39,89 | 39,89 | 39,89 | -1,23% | - |
| 09.09.2025 | 40,48 | 40,68 | 40,02 | 40,39 | -0,16% | - |
| 08.09.2025 | 40,40 | 40,54 | 39,96 | 40,45 | 1,25% | - |
| 05.09.2025 | 39,95 | 39,95 | 39,95 | 39,95 | 1,86% | - |
| 04.09.2025 | 39,04 | 39,51 | 39,04 | 39,22 | -0,25% | 33,00 |
| 03.09.2025 | 38,73 | 39,32 | 38,73 | 39,32 | 1,39% | - |
| 02.09.2025 | 38,83 | 38,83 | 38,78 | 38,78 | 0,44% | - |
| 01.09.2025 | 38,41 | 38,61 | 38,41 | 38,61 | 1,47% | - |
| 29.08.2025 | 38,73 | 38,73 | 38,05 | 38,05 | -1,63% | - |
| 28.08.2025 | 38,68 | 38,68 | 38,68 | 38,68 | 0,94% | - |
| 27.08.2025 | 38,50 | 38,50 | 38,32 | 38,32 | -1,84% | - |
| 26.08.2025 | 38,78 | 39,04 | 38,78 | 39,04 | 0,49% | - |
| 25.08.2025 | 38,77 | 38,85 | 38,77 | 38,85 | 1,54% | 39,00 |
| 22.08.2025 | 38,15 | 38,26 | 38,15 | 38,26 | 0,26% | - |
| 21.08.2025 | 38,48 | 38,48 | 38,16 | 38,16 | -0,16% | - |
| 20.08.2025 | 38,37 | 38,97 | 38,22 | 38,22 | 0,34% | 10,00 |
| 19.08.2025 | 38,26 | 38,26 | 38,09 | 38,09 | -0,44% | - |
| 18.08.2025 | 38,03 | 38,26 | 38,03 | 38,26 | 1,14% | - |
| 15.08.2025 | 37,80 | 37,83 | 37,80 | 37,83 | 0,32% | - |
| 14.08.2025 | 37,48 | 37,71 | 37,48 | 37,71 | -0,32% | - |
| 13.08.2025 | 37,52 | 37,83 | 37,52 | 37,83 | 2,11% | - |
| 12.08.2025 | 38,02 | 38,38 | 37,05 | 37,05 | 0,11% | 150,00 |
| 11.08.2025 | 36,79 | 37,01 | 36,79 | 37,01 | 0,11% | - |
| 08.08.2025 | 37,59 | 37,59 | 36,97 | 36,97 | 2,61% | - |
| 07.08.2025 | 35,77 | 36,03 | 35,77 | 36,03 | -0,11% | - |
| 06.08.2025 | 36,14 | 36,14 | 36,07 | 36,07 | 0,81% | - |
| 05.08.2025 | 35,94 | 35,94 | 35,78 | 35,78 | -0,61% | - |
| 04.08.2025 | 35,65 | 36,00 | 35,65 | 36,00 | 0,93% | - |
| 01.08.2025 | 35,67 | 35,67 | 35,67 | 35,67 | 1,91% | - |
| 31.07.2025 | 35,61 | 35,61 | 35,00 | 35,00 | -1,85% | - |
| 30.07.2025 | 35,48 | 35,66 | 35,48 | 35,66 | 0,88% | - |
| 29.07.2025 | 35,35 | 35,35 | 35,35 | 35,35 | -0,70% | - |
| 28.07.2025 | 36,34 | 36,34 | 35,60 | 35,60 | -0,25% | 145,00 |
| 25.07.2025 | 35,74 | 35,74 | 35,69 | 35,69 | -1,68% | - |
| 24.07.2025 | 36,30 | 36,30 | 36,30 | 36,30 | 2,69% | - |
| 23.07.2025 | 35,03 | 35,35 | 35,03 | 35,35 | 1,41% | - |
| 22.07.2025 | 34,70 | 34,86 | 34,70 | 34,86 | 0,46% | - |
| 21.07.2025 | 34,70 | 34,70 | 34,70 | 34,70 | 0,00% | - |
| 18.07.2025 | 34,70 | 34,70 | 34,70 | 34,70 | -0,43% | - |
| 17.07.2025 | 34,70 | 34,85 | 34,70 | 34,85 | 0,43% | - |
| 16.07.2025 | 34,70 | 34,70 | 34,70 | 34,70 | 0,00% | 33,00 |
| 15.07.2025 | 34,70 | 35,02 | 34,70 | 34,70 | -0,09% | 45,00 |
| 14.07.2025 | 34,73 | 34,73 | 34,73 | 34,73 | -0,14% | - |
| 11.07.2025 | 35,02 | 35,02 | 34,78 | 34,78 | -0,20% | - |
| 10.07.2025 | 34,50 | 34,85 | 34,50 | 34,85 | 0,37% | - |
| 09.07.2025 | 34,72 | 34,72 | 34,72 | 34,72 | 0,00% | - |
| 08.07.2025 | 34,56 | 34,72 | 34,56 | 34,72 | 0,20% | - |
| 07.07.2025 | 35,19 | 35,19 | 34,65 | 34,65 | -0,72% | 25,00 |
| 04.07.2025 | 34,94 | 34,94 | 34,90 | 34,90 | -1,72% | - |
| 03.07.2025 | 35,10 | 35,51 | 35,10 | 35,51 | 1,25% | - |
| 02.07.2025 | 35,22 | 35,22 | 35,07 | 35,07 | 1,45% | - |
| 01.07.2025 | 34,65 | 34,65 | 34,57 | 34,57 | -0,09% | - |
| 30.06.2025 | 34,60 | 34,60 | 34,60 | 34,60 | -0,32% | - |
| 27.06.2025 | 34,37 | 34,71 | 34,37 | 34,71 | -0,20% | - |
| 26.06.2025 | 34,73 | 35,16 | 34,57 | 34,78 | 0,20% | 1,00 |
| 25.06.2025 | 34,71 | 34,71 | 34,71 | 34,71 | -1,42% | - |
| 24.06.2025 | 34,79 | 35,21 | 34,79 | 35,21 | -0,68% | - |
| 23.06.2025 | 35,45 | 35,45 | 35,45 | 35,45 | 0,77% | 100,00 |
| 20.06.2025 | 35,44 | 35,44 | 35,18 | 35,18 | -1,84% | - |
| 19.06.2025 | 36,04 | 36,04 | 35,84 | 35,84 | 0,08% | - |
| 18.06.2025 | 35,81 | 35,81 | 35,81 | 35,81 | 0,84% | - |
| 17.06.2025 | 35,47 | 35,51 | 35,47 | 35,51 | 0,06% | - |
| 16.06.2025 | 35,44 | 35,49 | 35,44 | 35,49 | -0,14% | - |
| 13.06.2025 | 35,49 | 35,54 | 35,49 | 35,54 | -1,09% | - |
| 12.06.2025 | 35,97 | 35,97 | 35,93 | 35,93 | 0,14% | - |
| 11.06.2025 | 35,78 | 36,21 | 35,78 | 35,88 | -0,22% | 121,00 |
| 10.06.2025 | 35,81 | 35,96 | 35,81 | 35,96 | 2,74% | - |
| 09.06.2025 | 35,80 | 35,80 | 35,00 | 35,00 | -2,43% | - |
| 06.06.2025 | 35,76 | 35,87 | 35,76 | 35,87 | 1,04% | - |
| 05.06.2025 | 35,41 | 35,50 | 35,41 | 35,50 | -1,39% | - |
| 04.06.2025 | 35,93 | 36,00 | 35,93 | 36,00 | -1,29% | - |
| 03.06.2025 | 36,04 | 37,06 | 36,04 | 36,47 | -1,08% | 500,00 |
| 02.06.2025 | 36,37 | 36,87 | 36,37 | 36,87 | -2,12% | - |
| 30.05.2025 | 37,74 | 37,74 | 37,67 | 37,67 | 1,26% | - |